Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.258 | 9.487 | 9.210 | 9.218 | 1,340,235 | -0.08(-0.85%) |
Aug 30, 2022 | 9.756 | 9.764 | 9.250 | 9.297 | 1,812,967 | -0.40(-4.08%) |
Aug 29, 2022 | 9.772 | 9.840 | 9.677 | 9.693 | 1,178,133 | -0.17(-1.69%) |
Aug 26, 2022 | 10.06 | 10.10 | 9.827 | 9.859 | 920,755 | -0.17(-1.74%) |
Aug 25, 2022 | 9.915 | 10.11 | 9.899 | 10.03 | 992,755 | +0.15(+1.52%) |
Aug 24, 2022 | 9.931 | 9.946 | 9.816 | 9.883 | 719,348 | +0.00(+0.00%) |
Aug 23, 2022 | 9.733 | 9.931 | 9.733 | 9.883 | 863,887 | +0.15(+1.54%) |
Aug 22, 2022 | 9.828 | 9.851 | 9.697 | 9.733 | 897,691 | -0.23(-2.30%) |
Aug 19, 2022 | 10.09 | 10.10 | 9.942 | 9.962 | 2,521,606 | -0.18(-1.79%) |
Aug 18, 2022 | 10.10 | 10.30 | 10.10 | 10.14 | 1,012,766 | +0.02(+0.16%) |
Aug 17, 2022 | 10.20 | 10.22 | 9.982 | 10.13 | 1,056,810 | -0.21(-2.07%) |
Aug 16, 2022 | 10.24 | 10.37 | 10.19 | 10.34 | 1,076,500 | +0.05(+0.46%) |
Aug 15, 2022 | 10.25 | 10.30 | 10.17 | 10.29 | 899,209 | +0.01(+0.08%) |
Aug 12, 2022 | 10.18 | 10.30 | 10.11 | 10.29 | 799,150 | +0.13(+1.32%) |
Aug 11, 2022 | 10.14 | 10.23 | 10.04 | 10.15 | 930,770 | +0.06(+0.55%) |
Aug 10, 2022 | 10.10 | 10.16 | 10.05 | 10.10 | 1,387,705 | +0.08(+0.79%) |
Aug 09, 2022 | 10.05 | 10.05 | 9.863 | 10.02 | 895,898 | -0.03(-0.32%) |
Aug 08, 2022 | 9.923 | 10.13 | 9.923 | 10.05 | 1,190,674 | +0.17(+1.68%) |
Aug 05, 2022 | 9.725 | 9.962 | 9.646 | 9.883 | 1,020,451 | +0.09(+0.89%) |
Aug 04, 2022 | 9.733 | 9.796 | 9.622 | 9.796 | 773,173 | +0.11(+1.14%) |
Aug 03, 2022 | 9.709 | 9.741 | 9.614 | 9.685 | 869,042 | +0.09(+0.99%) |
Aug 02, 2022 | 9.923 | 9.927 | 9.582 | 9.590 | 1,458,424 | -0.44(-4.42%) |
Aug 01, 2022 | 10.08 | 10.16 | 9.946 | 10.03 | 1,054,753 | -0.08(-0.78%) |
Jul 29, 2022 | 10.06 | 10.23 | 10.04 | 10.11 | 1,321,551 | +0.08(+0.79%) |
Jul 28, 2022 | 9.574 | 10.07 | 9.574 | 10.03 | 2,040,504 | +0.47(+4.88%) |
Jul 27, 2022 | 9.218 | 9.606 | 9.210 | 9.567 | 1,606,931 | +0.50(+5.50%) |
Jul 26, 2022 | 9.084 | 9.203 | 8.989 | 9.068 | 1,534,203 | -0.08(-0.87%) |
Jul 25, 2022 | 8.997 | 9.151 | 8.997 | 9.147 | 829,650 | +0.11(+1.23%) |
Jul 22, 2022 | 9.044 | 9.108 | 8.949 | 9.036 | 1,235,769 | +0.00(+0.00%) |
Jul 21, 2022 | 8.894 | 9.036 | 8.839 | 9.036 | 1,527,081 | +0.07(+0.79%) |
Jul 20, 2022 | 8.791 | 8.994 | 8.720 | 8.965 | 1,535,901 | +0.18(+2.07%) |
Jul 19, 2022 | 8.538 | 8.846 | 8.538 | 8.783 | 1,066,120 | +0.32(+3.84%) |
Jul 18, 2022 | 8.506 | 8.522 | 8.332 | 8.459 | 984,317 | +0.05(+0.56%) |
Jul 15, 2022 | 8.419 | 8.482 | 8.182 | 8.411 | 1,349,308 | +0.15(+1.82%) |
Jul 14, 2022 | 8.348 | 8.364 | 8.146 | 8.261 | 1,023,097 | -0.22(-2.61%) |
Jul 13, 2022 | 8.348 | 8.522 | 8.316 | 8.482 | 889,134 | +0.06(+0.75%) |
Jul 12, 2022 | 8.395 | 8.530 | 8.352 | 8.419 | 711,394 | +0.01(+0.09%) |
Jul 11, 2022 | 8.498 | 8.562 | 8.372 | 8.411 | 639,940 | -0.09(-1.02%) |
Jul 08, 2022 | 8.482 | 8.538 | 8.388 | 8.498 | 739,127 | +0.03(+0.37%) |
Jul 07, 2022 | 8.427 | 8.561 | 8.356 | 8.467 | 706,611 | +0.11(+1.33%) |
Jul 06, 2022 | 8.546 | 8.617 | 8.297 | 8.356 | 1,026,967 | -0.19(-2.22%) |
Jul 05, 2022 | 8.459 | 8.554 | 8.261 | 8.546 | 1,542,817 | -0.03(-0.37%) |
Jul 01, 2022 | 8.229 | 8.621 | 8.229 | 8.577 | 1,559,424 | +0.32(+3.83%) |
Jun 30, 2022 | 8.000 | 8.261 | 7.956 | 8.261 | 1,627,725 | +0.13(+1.66%) |
Jun 29, 2022 | 8.198 | 8.228 | 8.083 | 8.126 | 1,188,187 | -0.18(-2.19%) |
Jun 28, 2022 | 8.500 | 8.584 | 8.270 | 8.308 | 1,825,493 | -0.11(-1.27%) |
Jun 27, 2022 | 8.538 | 8.607 | 8.393 | 8.416 | 1,619,466 | -0.07(-0.81%) |
Jun 24, 2022 | 8.224 | 8.569 | 8.201 | 8.485 | 2,444,617 | +0.34(+4.23%) |
Jun 23, 2022 | 7.956 | 8.148 | 7.926 | 8.140 | 1,367,567 | +0.20(+2.51%) |
Jun 22, 2022 | 7.765 | 8.006 | 7.719 | 7.941 | 1,727,304 | +0.15(+1.87%) |
Jun 21, 2022 | 7.665 | 7.956 | 7.627 | 7.795 | 1,890,657 | +0.32(+4.30%) |
Jun 17, 2022 | 7.351 | 7.535 | 7.206 | 7.474 | 4,791,665 | +0.15(+1.99%) |
Jun 16, 2022 | 7.589 | 7.635 | 7.275 | 7.328 | 2,548,410 | -0.44(-5.62%) |
Jun 15, 2022 | 7.749 | 7.903 | 7.527 | 7.765 | 2,624,916 | +0.04(+0.50%) |
Jun 14, 2022 | 8.033 | 8.079 | 7.650 | 7.726 | 1,737,174 | -0.30(-3.72%) |
Jun 13, 2022 | 8.906 | 8.913 | 7.956 | 8.025 | 2,832,138 | -1.03(-11.41%) |
Jun 10, 2022 | 9.181 | 9.189 | 8.980 | 9.059 | 1,436,701 | -0.15(-1.66%) |
Jun 09, 2022 | 9.357 | 9.426 | 9.204 | 9.212 | 944,305 | -0.18(-1.96%) |
Jun 08, 2022 | 9.564 | 9.595 | 9.350 | 9.396 | 881,343 | -0.21(-2.23%) |
Jun 07, 2022 | 9.457 | 9.618 | 9.403 | 9.610 | 916,484 | +0.13(+1.37%) |
Jun 06, 2022 | 9.580 | 9.603 | 9.472 | 9.480 | 776,093 | -0.03(-0.32%) |
Jun 03, 2022 | 9.610 | 9.633 | 9.495 | 9.511 | 1,100,277 | -0.14(-1.43%) |
Jun 02, 2022 | 9.633 | 9.664 | 9.518 | 9.648 | 885,812 | +0.02(+0.16%) |